AEVA
AEVA TECH (AEVA)
NASDAQ
$23.59+$0.05 (+0.21%)
Price as of Jun 23, 2026 7:37 PM EDT
  • $1.7B
    Market Cap
  • -7.50%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -0.20%
    Low Price$22.17
    High Price$29.29
  • 3 Months
    +79.09%
    Low Price$11.62
    High Price$29.29
  • 1 Year
    -7.50%
    Low Price$9.19
    High Price$37.79
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
23.75
25.18
23.10
23.54
-6.85%
1,445,782
06/22/2026
24.36
26.73
24.05
25.27
+3.61%
1,807,073
06/18/2026
24.39
24.78
22.55
24.39
+3.83%
2,397,171
06/17/2026
23.92
25.01
23.44
23.49
-1.84%
1,406,872
06/16/2026
27.09
27.10
23.86
23.93
-10.94%
3,050,585
06/15/2026
26.77
28.24
26.45
26.87
+7.96%
2,181,152
06/12/2026
23.61
25.42
22.39
24.89
+5.87%
1,825,706
06/11/2026
22.66
24.17
21.65
23.51
+3.61%
2,217,295
06/10/2026
21.58
24.07
21.35
22.69
+2.35%
1,742,811
06/09/2026
23.14
24.07
20.77
22.17
-3.98%
2,370,077
06/08/2026
24.17
24.87
22.21
23.09
+0.35%
2,103,459
06/05/2026
23.50
23.72
21.75
23.01
-5.70%
2,990,729
06/04/2026
22.50
25.28
21.33
24.40
-3.60%
4,143,279
06/03/2026
27.99
28.00
24.61
25.31
-8.83%
2,017,464
06/02/2026
27.60
29.40
27.21
27.76
-0.18%
1,726,726
06/01/2026
27.56
28.92
27.18
27.81
-1.31%
1,952,360
05/29/2026
25.70
28.61
25.70
28.18
+9.06%
2,535,360
05/28/2026
29.32
29.43
25.22
25.84
-11.78%
4,184,529
05/27/2026
28.67
29.82
27.06
29.29
+4.12%
5,004,168
05/26/2026
26.48
28.32
24.49
28.13
+11.10%
3,573,278
05/22/2026
22.00
25.37
21.94
25.32
+17.82%
3,887,204
05/21/2026
20.91
22.05
20.71
21.49
+1.80%
1,841,776
05/20/2026
19.38
21.18
18.98
21.11
+11.11%
1,912,234
05/19/2026
18.80
19.29
17.33
19.00
-2.31%
1,828,945
05/18/2026
21.01
21.40
18.60
19.45
-5.01%
2,073,604
05/15/2026
20.07
21.58
19.10
20.48
-3.56%
1,964,753
05/14/2026
20.13
22.16
19.85
21.23
+4.79%
3,673,131
05/13/2026
18.90
21.88
18.71
20.26
+6.13%
4,030,910
05/12/2026
15.28
19.39
15.27
19.09
+22.92%
4,601,822
05/11/2026
13.54
16.64
13.21
15.53
+14.44%
3,246,328
05/08/2026
13.59
13.62
12.76
13.57
-0.66%
1,962,002
05/07/2026
15.30
15.62
12.54
13.66
-17.56%
5,768,044
05/06/2026
15.23
16.80
14.90
16.57
+8.73%
2,066,869
05/06/2026
-$0.41 Earnings
05/05/2026
15.82
16.00
14.61
15.24
-3.12%
1,967,890
05/04/2026
16.42
16.90
15.27
15.73
-4.55%
1,821,815
05/01/2026
16.10
16.88
15.60
16.48
+3.06%
1,041,253
04/30/2026
15.10
16.31
14.67
15.99
+8.48%
1,224,884
04/29/2026
15.77
15.77
14.30
14.74
-5.57%
1,177,738
04/28/2026
15.35
16.17
15.04
15.61
-2.92%
968,427
04/27/2026
16.25
16.51
15.21
16.08
-0.56%
1,206,081
04/24/2026
15.87
16.74
15.64
16.17
+4.39%
1,249,880
04/23/2026
16.17
16.30
15.19
15.49
-5.09%
992,834
04/22/2026
17.00
17.52
15.78
16.32
-1.27%
1,451,997
04/21/2026
16.03
18.22
15.60
16.53
+4.69%
2,110,653
04/20/2026
15.43
15.93
15.22
15.79
+0.38%
1,201,455
04/17/2026
15.21
16.57
15.05
15.73
+6.57%
1,512,042
04/16/2026
15.21
15.46
14.40
14.76
-1.14%
1,169,748
04/15/2026
14.32
15.20
14.31
14.93
+5.74%
990,137
04/14/2026
13.99
14.48
13.69
14.12
+3.82%
1,064,570
04/13/2026
13.20
13.74
13.01
13.60
+1.87%
956,853
04/10/2026
13.20
13.67
13.00
13.35
+2.30%
625,277
04/09/2026
12.95
13.32
12.67
13.05
+0.31%
1,074,956
04/08/2026
13.88
14.04
12.82
13.01
+3.67%
1,430,706
04/07/2026
12.37
12.65
12.01
12.55
-1.10%
886,546
04/06/2026
13.32
13.67
12.61
12.69
-4.08%
1,207,469
04/02/2026
12.36
13.69
12.33
13.23
+0.23%
839,154
04/01/2026
13.66
13.99
13.07
13.20
+0.30%
1,019,350
03/31/2026
11.87
13.40
11.78
13.16
+13.25%
1,306,514
03/30/2026
12.92
13.00
11.46
11.62
-8.97%
1,568,328
03/27/2026
13.95
14.09
12.50
12.77
-10.11%
1,822,135
03/26/2026
14.76
15.28
14.16
14.20
-6.95%
1,190,504
03/25/2026
15.49
16.50
15.21
15.26
-1.29%
1,344,016
03/24/2026
14.91
15.80
14.56
15.46
+0.52%
1,355,290
03/23/2026
14.30
15.89
13.98
15.38
+9.00%
1,515,660
03/20/2026
15.10
15.32
13.85
14.11
-7.23%
1,519,566
03/19/2026
14.08
15.36
13.60
15.21
+4.18%
1,273,643
03/18/2026
15.64
15.73
14.55
14.60
-6.83%
1,630,844
03/17/2026
15.55
16.00
15.38
15.67
+0.77%
906,754
03/16/2026
15.58
16.18
15.33
15.55
+2.57%
1,385,633
03/13/2026
15.70
15.97
14.81
15.16
-0.92%
1,247,953
03/12/2026
16.36
16.40
15.28
15.30
-8.44%
1,704,479
03/11/2026
16.24
17.94
16.11
16.71
+3.15%
2,423,195
03/10/2026
14.95
16.57
14.80
16.20
+9.76%
2,242,069
03/09/2026
13.68
14.79
13.33
14.76
+4.16%
1,570,350
03/06/2026
14.72
15.63
14.14
14.17
-6.03%
1,719,829
03/05/2026
14.64
15.72
14.33
15.08
+0.47%
2,219,471
03/04/2026
14.39
15.15
13.58
15.01
+7.44%
2,098,333
03/03/2026
13.97
14.88
13.61
13.97
-3.66%
1,766,969
03/02/2026
12.58
15.27
12.50
14.50
+9.35%
2,678,941
02/27/2026
13.74
14.34
13.07
13.26
-2.79%
2,470,243
02/26/2026
14.17
14.38
12.97
13.64
0.00%
2,737,392
02/26/2026
-$0.40 Earnings
02/25/2026
13.38
13.75
13.22
13.64
+4.44%
1,119,847
02/24/2026
12.50
13.38
12.33
13.06
+4.82%
1,027,048
02/23/2026
12.22
12.69
12.05
12.46
-0.64%
1,160,471
02/20/2026
12.70
13.26
12.25
12.54
-2.56%
1,251,564
02/19/2026
12.74
12.93
12.32
12.87
-0.69%
986,715
02/18/2026
12.78
13.40
12.57
12.96
+0.47%
920,112
02/17/2026
13.05
13.37
12.42
12.90
-5.01%
1,481,912
02/13/2026
13.13
13.88
12.41
13.58
+5.85%
1,420,764
02/12/2026
12.75
12.85
11.95
12.83
+0.71%
2,118,713
02/11/2026
13.36
13.36
12.36
12.74
-1.55%
1,600,633
02/10/2026
13.89
13.99
12.87
12.94
-7.57%
1,812,455
02/09/2026
12.79
14.30
12.37
14.00
+12.90%
2,687,800
02/06/2026
11.97
12.54
11.66
12.40
+9.25%
1,944,129
02/05/2026
12.09
12.35
11.19
11.35
-9.71%
2,231,830
02/04/2026
12.82
13.56
12.32
12.57
-3.90%
2,716,340
02/03/2026
13.12
13.40
12.20
13.08
+2.51%
1,576,541
02/02/2026
12.60
13.46
12.42
12.76
-0.08%
2,277,617